Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.048 9.065 8.953 8.961 205,332 -0.05(-0.58%)
Feb 25, 2010 9.074 9.074 8.901 9.013 233,397 -0.16(-1.70%)
Feb 24, 2010 8.970 9.169 8.944 9.169 396,496 +0.20(+2.22%)
Feb 23, 2010 8.805 8.970 8.710 8.970 454,507 +0.13(+1.47%)
Feb 22, 2010 8.823 8.927 8.754 8.840 212,588 +0.03(+0.29%)
Feb 19, 2010 8.606 8.814 8.563 8.814 393,779 +0.22(+2.52%)
Feb 18, 2010 8.433 8.615 8.395 8.598 304,419 +0.16(+1.85%)
Feb 17, 2010 8.295 8.442 8.295 8.442 162,698 +0.19(+2.31%)
Feb 16, 2010 8.286 8.364 8.139 8.251 186,368 -0.01(-0.10%)
Feb 12, 2010 7.922 8.260 8.260 8.260 328,702 +0.29(+3.70%)
Feb 11, 2010 8.018 8.070 7.896 7.966 196,809 -0.05(-0.65%)
Feb 10, 2010 8.052 8.130 7.957 8.018 145,718 -0.06(-0.75%)
Feb 09, 2010 7.957 8.130 7.862 8.078 220,151 +0.21(+2.64%)
Feb 08, 2010 8.044 8.044 7.853 7.870 165,530 -0.16(-1.94%)
Feb 05, 2010 8.217 8.217 8.000 8.026 272,925 -0.16(-1.90%)
Feb 04, 2010 8.572 8.580 8.182 8.182 842,159 -0.66(-7.44%)
Feb 03, 2010 8.650 8.849 8.615 8.840 226,851 +0.15(+1.69%)
Feb 02, 2010 8.754 8.754 8.589 8.693 214,591 -0.08(-0.89%)
Feb 01, 2010 8.684 8.927 8.528 8.771 325,110 +0.09(+1.00%)
Jan 29, 2010 8.754 8.883 8.650 8.684 165,061 -0.02(-0.20%)
Jan 28, 2010 8.780 8.814 8.667 8.702 302,544 -0.04(-0.50%)
Jan 27, 2010 8.702 8.788 8.702 8.745 217,313 +0.01(+0.10%)
Jan 26, 2010 8.710 8.857 8.702 8.736 161,911 +0.01(+0.10%)
Jan 25, 2010 8.840 8.840 8.671 8.728 254,838 -0.04(-0.49%)
Jan 22, 2010 8.909 9.013 8.754 8.771 263,943 -0.12(-1.36%)
Jan 21, 2010 8.918 9.022 8.814 8.892 255,913 +0.01(+0.10%)
Jan 20, 2010 9.100 9.178 8.875 8.883 298,476 -0.29(-3.21%)
Jan 19, 2010 9.134 9.299 9.126 9.178 464,205 +0.05(+0.57%)
Jan 15, 2010 8.918 9.126 9.126 9.126 588,337 +0.25(+2.83%)
Jan 14, 2010 8.961 9.013 8.875 8.875 211,930 -0.12(-1.35%)
Jan 13, 2010 9.013 9.057 8.944 8.996 209,520 -0.02(-0.19%)
Jan 12, 2010 8.987 9.143 8.918 9.013 212,200 -0.04(-0.48%)
Jan 11, 2010 9.031 9.074 8.892 9.057 215,974 +0.10(+1.06%)
Jan 08, 2010 9.186 9.273 8.918 8.961 510,393 -0.23(-2.45%)
Jan 07, 2010 8.857 9.221 8.780 9.186 582,039 +0.28(+3.11%)
Jan 06, 2010 8.658 9.057 8.598 8.909 903,963 +0.21(+2.39%)
Jan 05, 2010 8.814 8.857 8.632 8.702 1,255,687 -0.14(-1.57%)
Jan 04, 2010 8.927 8.961 8.788 8.840 460,466 +0.01(+0.10%)
Dec 31, 2009 8.857 8.831 8.831 8.831 298,211 -0.03(-0.29%)
Dec 30, 2009 8.754 8.883 8.754 8.857 305,462 +0.05(+0.59%)
Dec 29, 2009 8.805 8.849 8.658 8.805 485,095 +0.03(+0.30%)
Dec 28, 2009 8.684 8.823 8.658 8.780 343,032 +0.10(+1.10%)
Dec 24, 2009 8.745 8.745 8.658 8.684 49,060 -0.02(-0.20%)
Dec 23, 2009 8.710 8.745 8.658 8.702 320,796 +0.03(+0.40%)
Dec 22, 2009 8.572 8.667 8.511 8.667 428,891 +0.10(+1.11%)
Dec 21, 2009 8.485 8.624 8.485 8.572 550,488 +0.13(+1.54%)
Dec 18, 2009 8.269 8.485 8.018 8.442 1,064,264 +0.22(+2.63%)
Dec 17, 2009 8.009 8.243 8.009 8.225 544,371 +0.18(+2.26%)
Dec 16, 2009 7.966 8.044 7.922 8.044 401,325 +0.11(+1.42%)
Dec 15, 2009 7.879 8.087 7.801 7.931 455,353 +0.02(+0.22%)
Dec 14, 2009 7.870 8.061 7.870 7.914 485,373 -0.10(-1.30%)
Dec 11, 2009 7.957 8.078 7.940 8.018 459,162 +0.08(+0.98%)
Dec 10, 2009 7.931 7.966 7.862 7.940 458,860 +0.02(+0.22%)
Dec 09, 2009 7.922 7.983 7.844 7.922 253,001 +0.03(+0.33%)
Dec 08, 2009 7.948 8.018 7.836 7.896 182,728 -0.12(-1.51%)
Dec 07, 2009 8.121 8.156 7.948 8.018 403,387 -0.08(-0.96%)
Dec 04, 2009 8.061 8.147 8.026 8.095 612,250 +0.19(+2.41%)
Dec 03, 2009 8.217 8.286 7.888 7.905 525,097 -0.34(-4.10%)
Dec 02, 2009 8.191 8.390 8.191 8.243 564,293 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.